| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 13.93 | 13.99 | 13.57 | 13.65 | 13.65 | -0.28 (-2.01%) | 1,818,550 |
| 13 Oct 2023 | CNY | 13.66 | 13.98 | 13.5 | 13.93 | 13.93 | +0.18 (+1.31%) | 1,953,050 |
| 12 Oct 2023 | CNY | 14.03 | 14.09 | 13.69 | 13.75 | 13.75 | -0.28 (-2.00%) | 2,166,930 |
| 11 Oct 2023 | CNY | 13.72 | 14.13 | 13.6 | 14.03 | 14.03 | +0.32 (+2.33%) | 2,868,100 |
| 10 Oct 2023 | CNY | 13.64 | 13.96 | 13.61 | 13.71 | 13.71 | +0.04 (+0.29%) | 1,670,150 |
| 9 Oct 2023 | CNY | 13.49 | 13.84 | 13.43 | 13.67 | 13.67 | +0.17 (+1.26%) | 1,663,250 |
| 28 Sep 2023 | CNY | 13.14 | 13.6 | 13.08 | 13.5 | 13.5 | +0.36 (+2.74%) | 1,563,400 |
| 27 Sep 2023 | CNY | 13.33 | 13.39 | 13.13 | 13.14 | 13.14 | -0.19 (-1.43%) | 1,169,750 |
| 26 Sep 2023 | CNY | 13.57 | 13.57 | 13.28 | 13.33 | 13.33 | -0.15 (-1.11%) | 1,085,630 |
| 25 Sep 2023 | CNY | 13.71 | 14.05 | 13.39 | 13.48 | 13.48 | -0.21 (-1.53%) | 1,682,070 |
| 22 Sep 2023 | CNY | 13.03 | 13.7 | 13.03 | 13.69 | 13.69 | +0.55 (+4.19%) | 2,262,130 |
| 21 Sep 2023 | CNY | 13.06 | 13.4 | 12.96 | 13.14 | 13.14 | +0.12 (+0.92%) | 1,812,830 |
| 20 Sep 2023 | CNY | 13.17 | 13.29 | 12.96 | 13.02 | 13.02 | -0.16 (-1.21%) | 1,226,680 |
| 19 Sep 2023 | CNY | 13.22 | 13.49 | 13.09 | 13.18 | 13.18 | -0.31 (-2.30%) | 1,349,730 |
| 18 Sep 2023 | CNY | 13.43 | 13.58 | 13.19 | 13.49 | 13.49 | +0.06 (+0.45%) | 1,421,350 |
| 15 Sep 2023 | CNY | 13.52 | 13.65 | 13.35 | 13.43 | 13.43 | -0.04 (-0.30%) | 1,383,230 |
| 14 Sep 2023 | CNY | 13.65 | 13.73 | 13.33 | 13.47 | 13.47 | -0.17 (-1.25%) | 1,524,930 |
| 13 Sep 2023 | CNY | 13.74 | 13.89 | 13.46 | 13.64 | 13.64 | -0.11 (-0.80%) | 1,987,080 |
| 12 Sep 2023 | CNY | 13.88 | 13.88 | 13.64 | 13.75 | 13.75 | -0.13 (-0.94%) | 1,795,330 |
| 11 Sep 2023 | CNY | 13.73 | 13.89 | 13.58 | 13.88 | 13.88 | +0.16 (+1.17%) | 2,446,580 |
| 8 Sep 2023 | CNY | 13.74 | 13.86 | 13.52 | 13.72 | 13.72 | +0.08 (+0.59%) | 1,749,300 |
| 7 Sep 2023 | CNY | 13.63 | 13.82 | 13.53 | 13.64 | 13.64 | 0.0 (0.0%) | 2,870,080 |
| 6 Sep 2023 | CNY | 13.5 | 13.65 | 13.36 | 13.64 | 13.64 | +0.15 (+1.11%) | 1,741,550 |
| 5 Sep 2023 | CNY | 13.3 | 13.55 | 13.29 | 13.49 | 13.49 | +0.16 (+1.20%) | 1,775,980 |
| 4 Sep 2023 | CNY | 13.35 | 13.44 | 13.09 | 13.33 | 13.33 | -0.02 (-0.15%) | 1,976,980 |
| 1 Sep 2023 | CNY | 13.34 | 13.38 | 13.04 | 13.35 | 13.35 | +0.2 (+1.52%) | 2,179,150 |
| 31 Aug 2023 | CNY | 13.1 | 13.29 | 12.88 | 13.15 | 13.15 | +0.09 (+0.69%) | 2,212,380 |
| 30 Aug 2023 | CNY | 12.69 | 13.1 | 12.69 | 13.06 | 13.06 | +0.36 (+2.83%) | 2,366,430 |
| 29 Aug 2023 | CNY | 11.8 | 12.72 | 11.66 | 12.7 | 12.7 | +0.91 (+7.72%) | 2,244,100 |
| 28 Aug 2023 | CNY | 12.3 | 12.3 | 11.71 | 11.79 | 11.79 | +0.23 (+1.99%) | 2,060,650 |
